La bourse est fermée
Dow Jones
38 892,14 +39,87 (+0,10 %) Nasdaq
16 370,58 +21,33 (+0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0772 -0,0001 (-0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 001,81 +283,33 (+0,48 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:57PM EDT. Marché ouvert.
Prix d’exercice:8.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 2024-05-10 | 3.45 | 6.65 | 8.70 | 0.00 | - | 2 | 0 | 472.66% |
| GME240517C00008000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 4.00 | 6.60 | 8.50 | 0.00 | - | 1 | 13 | 237.50% |
| GME240531C00008000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 4.13 | 6.45 | 9.45 | 0.00 | - | 1 | 1 | 238.48% |
| GME240607C00008000 | 2024-04-26 12:12PM EDT | 2024-06-07 | 3.67 | 6.50 | 9.25 | 0.00 | - | 7 | 7 | 200.00% |
| GME240621C00008000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 8.05 | 0.00 | 8.70 | 0.00 | - | 3 | 17 | 251.17% |
| GME240719C00008000 | 2024-04-29 10:25AM EDT | 2024-07-19 | 4.05 | 6.95 | 9.00 | 0.00 | - | 1 | 6 | 140.82% |
| GME241018C00008000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 6.55 | 6.85 | 9.35 | 0.00 | - | 1 | 10 | 101.66% |
| GME250117C00008000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 8.45 | 8.10 | 9.60 | +0.15 | +1.81% | 1 | 160 | 112.31% |
| GME250620C00008000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 9.05 | 7.10 | 11.45 | 0.00 | - | 4 | 17 | 101.47% |
| GME260116C00008000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 9.20 | 7.80 | 10.85 | -0.30 | -3.16% | 31 | 121 | 83.69% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00008000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 375 | 250.00% |
| GME240517P00008000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 812 | 171.88% |
| GME240524P00008000 | 2024-05-07 10:46AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 27 | 46 | 160.94% |
| GME240531P00008000 | 2024-05-06 12:25PM EDT | 2024-05-31 | 0.25 | 0.04 | 0.20 | 0.00 | - | 1 | 54 | 161.72% |
| GME240607P00008000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 0.22 | 0.08 | 0.28 | 0.00 | - | 5 | 6 | 157.03% |
| GME240614P00008000 | 2024-05-06 12:35PM EDT | 2024-06-14 | 0.18 | 0.03 | 0.33 | 0.00 | - | 5 | 14 | 142.19% |
| GME240621P00008000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.24 | -0.05 | -21.74% | 7 | 3,110 | 136.13% |
| GME240719P00008000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 0.49 | 0.15 | 0.48 | 0.00 | - | 32 | 765 | 119.73% |
| GME241018P00008000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 0.68 | 0.46 | 0.72 | +0.01 | +1.49% | 1 | 416 | 97.95% |
| GME250117P00008000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 1.13 | 0.86 | 1.50 | 0.00 | - | 1 | 568 | 103.56% |
| GME250620P00008000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 1.50 | 1.20 | 3.45 | 0.00 | - | 12 | 54 | 116.11% |
| GME260116P00008000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 12.50% |
